Spenda Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.003	0.004	0.003	0.004	0.004	32,500
2026-07-28	0.003	0.003	0.003	0.003	0.003	267,860
2026-07-27	0.004	0.004	0.004	0.004	0.004	3,451,050
2026-07-24	0.004	0.004	0.004	0.004	0.004	565,190
2026-07-23	0.004	0.004	0.004	0.004	0.004	596,402
2026-07-22	0.003	0.004	0.003	0.004	0.004	714,302
2026-07-21	0.003	0.003	0.003	0.003	0.003	26,137
2026-07-20	0.004	0.004	0.004	0.004	0.004	334,326
2026-07-17	0.004	0.004	0.004	0.004	0.004	142,855
2026-07-16	0.003	0.004	0.003	0.003	0.003	4,832,229
2026-07-15	0.004	0.004	0.004	0.004	0.004	0
2026-07-14	0.004	0.004	0.004	0.004	0.004	0
2026-07-13	0.003	0.004	0.003	0.004	0.004	213,334
2026-07-10	0.003	0.003	0.003	0.003	0.003	1,109
2026-07-09	0.003	0.003	0.003	0.003	0.003	3,750
2026-07-08	0.003	0.003	0.003	0.003	0.003	46,126
2026-07-07	0.003	0.003	0.003	0.003	0.003	0
2026-07-06	0.003	0.003	0.003	0.003	0.003	0
2026-07-03	0.003	0.003	0.003	0.003	0.003	155,463
2026-07-02	0.003	0.003	0.003	0.003	0.003	465,313
2026-07-01	0.003	0.003	0.003	0.003	0.003	23,118,164
2026-06-30	0.003	0.003	0.003	0.003	0.003	1,470,235
2026-06-29	0.003	0.003	0.003	0.003	0.003	4,823,437
2026-06-26	0.003	0.003	0.003	0.003	0.003	1,463,997
2026-06-25	0.003	0.003	0.002	0.003	0.003	1,751,179
2026-06-24	0.003	0.004	0.002	0.002	0.002	12,058,200
2026-06-23	0.003	0.003	0.003	0.003	0.003	1,041,804
2026-06-22	0.003	0.003	0.003	0.003	0.003	3,952,124
2026-06-19	0.003	0.003	0.003	0.003	0.003	4,137,840
2026-06-18	0.003	0.003	0.003	0.003	0.003	17,675,699
2026-06-17	0.003	0.003	0.003	0.003	0.003	22,505,922
2026-06-16	0.004	0.004	0.003	0.003	0.003	1,150,000
2026-06-15	0.004	0.004	0.003	0.003	0.003	1,248,179
2026-06-12	0.005	0.005	0.004	0.004	0.004	3,385,284
2026-06-11	0.004	0.005	0.003	0.005	0.005	6,134,280
2026-06-10	0.005	0.006	0.003	0.003	0.003	15,763,532
2026-06-09	0.006	0.006	0.006	0.006	0.006	0
2026-06-05	0.006	0.006	0.006	0.006	0.006	0
2026-06-04	0.006	0.006	0.006	0.006	0.006	0
2026-06-03	0.006	0.006	0.006	0.006	0.006	0
2026-06-02	0.006	0.006	0.006	0.006	0.006	0
2026-06-01	0.006	0.006	0.006	0.006	0.006	0
2026-05-29	0.017	0.017	0.017	0.017	0.017	0
2026-05-28	0.018	0.018	0.016	0.017	0.017	580,367
2026-05-27	0.020	0.020	0.018	0.018	0.018	757,977
2026-05-26	0.020	0.020	0.020	0.020	0.020	549,613
2026-05-25	0.022	0.022	0.020	0.020	0.020	144,001
2026-05-22	0.020	0.023	0.020	0.021	0.021	668,106
2026-05-21	0.020	0.020	0.019	0.019	0.019	831,396
2026-05-20	0.020	0.020	0.020	0.020	0.020	4
2026-05-19	0.020	0.021	0.020	0.021	0.021	79,037
2026-05-18	0.021	0.021	0.021	0.021	0.021	393,787
2026-05-15	0.021	0.022	0.021	0.021	0.021	495,120
2026-05-14	0.026	0.026	0.021	0.022	0.022	380,941
2026-05-13	0.025	0.029	0.024	0.025	0.025	766,181
2026-05-12	0.002	0.002	0.001	0.001	0.020	200,124
2026-05-11	0.002	0.002	0.002	0.002	0.040	195,491
2026-05-08	0.002	0.002	0.002	0.002	0.030	1,010,397
2026-05-07	0.002	0.002	0.002	0.002	0.030	118,273
2026-05-06	0.002	0.002	0.001	0.001	0.020	24,761

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.